30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 190000 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 59840 |
| 3 | 20231214 | 185900 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 4 | 20231214 | 185800 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 5 | 20231214 | 185700 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 6 | 20231214 | 185600 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 7 | 20231214 | 185500 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 8 | 20231214 | 185400 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 9 | 20231214 | 185300 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 10 | 20231214 | 185200 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 11 | 20231214 | 185100 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 12 | 20231214 | 185000 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 13 | 20231214 | 184900 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 14 | 20231214 | 184800 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 15 | 20231214 | 184700 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 16 | 20231214 | 184600 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 17 | 20231214 | 184500 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 18 | 20231214 | 184400 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 19 | 20231214 | 184300 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 20 | 20231214 | 184200 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 21 | 20231214 | 184100 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 22 | 20231214 | 184000 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 23 | 20231214 | 183900 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 24 | 20231214 | 183800 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 25 | 20231214 | 183700 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 26 | 20231214 | 183600 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 27 | 20231214 | 183500 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 28 | 20231214 | 183400 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 29 | 20231214 | 183300 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 30 | 20231214 | 183200 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 31 | 20231214 | 183100 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 32 | 20231214 | 183000 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 59840 |
| 33 | 20231214 | 182900 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 34 | 20231214 | 182800 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 35 | 20231214 | 182700 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 36 | 20231214 | 182600 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 37 | 20231214 | 182500 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 38 | 20231214 | 182400 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 39 | 20231214 | 182300 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 40 | 20231214 | 182200 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 41 | 20231214 | 182100 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 42 | 20231214 | 182000 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 43 | 20231214 | 181900 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 44 | 20231214 | 181800 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 45 | 20231214 | 181700 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 46 | 20231214 | 181600 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 47 | 20231214 | 181500 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 48 | 20231214 | 181400 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 49 | 20231214 | 181300 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 50 | 20231214 | 181200 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 51 | 20231214 | 181100 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 52 | 20231214 | 181000 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 53 | 20231214 | 180900 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 54 | 20231214 | 180800 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 55 | 20231214 | 180700 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 56 | 20231214 | 180600 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 57 | 20231214 | 180500 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 58 | 20231214 | 180400 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 59 | 20231214 | 180300 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 60 | 20231214 | 180200 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 61 | 20231214 | 180100 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 62 | 20231214 | 180000 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 59840 |
| 63 | 20231214 | 175900 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 64 | 20231214 | 175800 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 65 | 20231214 | 175700 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 66 | 20231214 | 175600 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 67 | 20231214 | 175500 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 68 | 20231214 | 175400 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 69 | 20231214 | 175300 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 70 | 20231214 | 175200 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 71 | 20231214 | 175100 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 72 | 20231214 | 175000 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 73 | 20231214 | 174900 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 74 | 20231214 | 174800 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 75 | 20231214 | 174700 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 76 | 20231214 | 174600 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 77 | 20231214 | 174500 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 78 | 20231214 | 174400 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 79 | 20231214 | 174300 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 80 | 20231214 | 174200 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 81 | 20231214 | 174100 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 82 | 20231214 | 174000 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 83 | 20231214 | 173900 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 84 | 20231214 | 173800 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 85 | 20231214 | 173700 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 86 | 20231214 | 173600 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 87 | 20231214 | 173500 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 88 | 20231214 | 173400 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 89 | 20231214 | 173300 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 90 | 20231214 | 173200 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 91 | 20231214 | 173100 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 92 | 20231214 | 173000 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 59840 |
| 93 | 20231214 | 172900 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 94 | 20231214 | 172800 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 95 | 20231214 | 172700 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 96 | 20231214 | 172600 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 97 | 20231214 | 172500 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 98 | 20231214 | 172400 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 99 | 20231214 | 172300 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 100 | 20231214 | 172200 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 101 | 20231214 | 172100 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 102 | 20231214 | 172000 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 103 | 20231214 | 171900 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 104 | 20231214 | 171800 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 105 | 20231214 | 171700 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 106 | 20231214 | 171600 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 107 | 20231214 | 171500 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 108 | 20231214 | 171400 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 109 | 20231214 | 171300 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 110 | 20231214 | 171200 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 111 | 20231214 | 171100 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 112 | 20231214 | 171000 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 113 | 20231214 | 170900 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 114 | 20231214 | 170800 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 115 | 20231214 | 170700 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 116 | 20231214 | 170600 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 117 | 20231214 | 170500 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 118 | 20231214 | 170400 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 119 | 20231214 | 170300 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 120 | 20231214 | 170200 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 121 | 20231214 | 170100 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 122 | 20231214 | 170000 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 59840 |
| 123 | 20231214 | 165900 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 124 | 20231214 | 165800 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 125 | 20231214 | 165700 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 126 | 20231214 | 165600 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 127 | 20231214 | 165500 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 128 | 20231214 | 165400 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 129 | 20231214 | 165300 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 130 | 20231214 | 165200 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 131 | 20231214 | 165100 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 132 | 20231214 | 165000 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 133 | 20231214 | 164900 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 134 | 20231214 | 164800 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 135 | 20231214 | 164700 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 136 | 20231214 | 164600 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 137 | 20231214 | 164500 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 138 | 20231214 | 164400 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 139 | 20231214 | 164300 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 140 | 20231214 | 164200 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 141 | 20231214 | 164100 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 142 | 20231214 | 164000 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 143 | 20231214 | 163900 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 144 | 20231214 | 163800 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 145 | 20231214 | 163700 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 146 | 20231214 | 163600 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 147 | 20231214 | 163500 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 148 | 20231214 | 163400 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 149 | 20231214 | 163300 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 150 | 20231214 | 163200 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 151 | 20231214 | 163100 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 152 | 20231214 | 163000 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 59840 |
| 153 | 20231214 | 162900 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 154 | 20231214 | 162800 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 155 | 20231214 | 162700 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 156 | 20231214 | 162600 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 157 | 20231214 | 162500 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 158 | 20231214 | 162400 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 159 | 20231214 | 162300 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 160 | 20231214 | 162200 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 161 | 20231214 | 162100 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 162 | 20231214 | 162000 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 163 | 20231214 | 161900 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 164 | 20231214 | 161800 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 165 | 20231214 | 161700 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 166 | 20231214 | 161600 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 167 | 20231214 | 161500 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 168 | 20231214 | 161400 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 169 | 20231214 | 161300 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 170 | 20231214 | 161200 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 171 | 20231214 | 161100 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 172 | 20231214 | 161000 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 173 | 20231214 | 160900 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 174 | 20231214 | 160800 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 175 | 20231214 | 160700 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 176 | 20231214 | 160600 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 177 | 20231214 | 160500 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 178 | 20231214 | 160400 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 179 | 20231214 | 160300 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 180 | 20231214 | 160200 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 181 | 20231214 | 160100 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 182 | 20231214 | 160000 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 59840 |
| 183 | 20231214 | 155900 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 184 | 20231214 | 155800 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 185 | 20231214 | 155700 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 186 | 20231214 | 155600 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 187 | 20231214 | 155500 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 188 | 20231214 | 155400 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 189 | 20231214 | 155300 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 190 | 20231214 | 155200 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 191 | 20231214 | 155100 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 192 | 20231214 | 155000 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 193 | 20231214 | 154900 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 194 | 20231214 | 154800 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 195 | 20231214 | 154700 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 196 | 20231214 | 154600 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 197 | 20231214 | 154500 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 198 | 20231214 | 154400 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 199 | 20231214 | 154300 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 200 | 20231214 | 154200 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 201 | 20231214 | 154100 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 202 | 20231214 | 154000 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 203 | 20231214 | 153900 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 204 | 20231214 | 153800 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 205 | 20231214 | 153700 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 206 | 20231214 | 153600 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 207 | 20231214 | 153500 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 208 | 20231214 | 153400 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 209 | 20231214 | 153300 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 210 | 20231214 | 153200 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 211 | 20231214 | 153100 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 212 | 20231214 | 153000 | 3712777500 | 8410 | 8410 | 8410 | 8410 | 119680 |
| 213 | 20231214 | 152900 | 3209523100 | 8380 | 8380 | 8380 | 8380 | 0 |
| 214 | 20231214 | 152800 | 3209523100 | 8380 | 8380 | 8380 | 8380 | 0 |
| 215 | 20231214 | 152700 | 3209523100 | 8380 | 8380 | 8380 | 8380 | 0 |
| 216 | 20231214 | 152600 | 3209523100 | 8380 | 8380 | 8380 | 8380 | 0 |
| 217 | 20231214 | 152500 | 3209523100 | 8380 | 8380 | 8380 | 8380 | 0 |
| 218 | 20231214 | 152400 | 3209523100 | 8380 | 8380 | 8380 | 8380 | 0 |
| 219 | 20231214 | 152300 | 3209523100 | 8380 | 8380 | 8380 | 8380 | 0 |
| 220 | 20231214 | 152200 | 3209523100 | 8380 | 8380 | 8380 | 8380 | 0 |
| 221 | 20231214 | 152100 | 3209523100 | 8380 | 8380 | 8380 | 8380 | 0 |
| 222 | 20231214 | 152000 | 3209523100 | 8380 | 8380 | 8380 | 8380 | 0 |
| 223 | 20231214 | 151900 | 3209523100 | 8380 | 8370 | 8380 | 8370 | 2323 |
| 224 | 20231214 | 151800 | 3190075150 | 8370 | 8380 | 8380 | 8370 | 923 |
| 225 | 20231214 | 151700 | 3182349150 | 8370 | 8390 | 8390 | 8370 | 1768 |
| 226 | 20231214 | 151600 | 3167536310 | 8380 | 8390 | 8390 | 8370 | 1931 |
| 227 | 20231214 | 151500 | 3151355690 | 8380 | 8370 | 8390 | 8370 | 1699 |
| 228 | 20231214 | 151400 | 3137122680 | 8370 | 8380 | 8390 | 8370 | 1905 |
| 229 | 20231214 | 151300 | 3121165290 | 8380 | 8390 | 8410 | 8380 | 2434 |
| 230 | 20231214 | 151200 | 3100739690 | 8390 | 8380 | 8400 | 8370 | 2657 |
| 231 | 20231214 | 151100 | 3078457160 | 8390 | 8370 | 8390 | 8370 | 2076 |
| 232 | 20231214 | 151000 | 3061069240 | 8380 | 8380 | 8410 | 8360 | 4988 |
| 233 | 20231214 | 150900 | 3019340490 | 8380 | 8390 | 8420 | 8370 | 1376 |
| 234 | 20231214 | 150800 | 3007809390 | 8410 | 8360 | 8410 | 8360 | 1448 |
| 235 | 20231214 | 150700 | 2995680700 | 8360 | 8390 | 8420 | 8360 | 2346 |
| 236 | 20231214 | 150600 | 2976025170 | 8390 | 8380 | 8420 | 8370 | 2016 |
| 237 | 20231214 | 150500 | 2959108900 | 8380 | 8400 | 8410 | 8370 | 1420 |
| 238 | 20231214 | 150400 | 2947197570 | 8410 | 8380 | 8430 | 8370 | 2017 |
| 239 | 20231214 | 150300 | 2930259310 | 8380 | 8380 | 8430 | 8370 | 1515 |
| 240 | 20231214 | 150200 | 2917562050 | 8430 | 8380 | 8440 | 8370 | 3070 |
| 241 | 20231214 | 150100 | 2891788450 | 8380 | 8390 | 8420 | 8380 | 1328 |
| 242 | 20231214 | 150000 | 2880652740 | 8390 | 8430 | 8430 | 8390 | 2989 |
| 243 | 20231214 | 145900 | 2855521580 | 8430 | 8400 | 8430 | 8400 | 648 |
| 244 | 20231214 | 145800 | 2850074350 | 8400 | 8420 | 8440 | 8400 | 424 |
| 245 | 20231214 | 145700 | 2846508010 | 8420 | 8410 | 8440 | 8410 | 1638 |
| 246 | 20231214 | 145600 | 2832690960 | 8440 | 8420 | 8450 | 8410 | 534 |
| 247 | 20231214 | 145500 | 2828197610 | 8420 | 8430 | 8450 | 8410 | 2514 |
| 248 | 20231214 | 145400 | 2807004530 | 8440 | 8430 | 8450 | 8430 | 376 |
| 249 | 20231214 | 145300 | 2803834390 | 8430 | 8430 | 8460 | 8430 | 1464 |
| 250 | 20231214 | 145200 | 2791480830 | 8440 | 8430 | 8440 | 8430 | 2240 |
| 251 | 20231214 | 145100 | 2772593840 | 8430 | 8440 | 8440 | 8430 | 2807 |
| 252 | 20231214 | 145000 | 2748906650 | 8440 | 8450 | 8460 | 8440 | 1632 |
| 253 | 20231214 | 144900 | 2735117730 | 8440 | 8450 | 8470 | 8440 | 1248 |
| 254 | 20231214 | 144800 | 2724564460 | 8460 | 8430 | 8460 | 8430 | 1053 |
| 255 | 20231214 | 144700 | 2715682940 | 8430 | 8460 | 8470 | 8430 | 1148 |
| 256 | 20231214 | 144600 | 2705975350 | 8430 | 8460 | 8460 | 8430 | 1094 |
| 257 | 20231214 | 144500 | 2696749510 | 8460 | 8460 | 8470 | 8430 | 2017 |
| 258 | 20231214 | 144400 | 2679703550 | 8440 | 8460 | 8460 | 8440 | 1341 |
| 259 | 20231214 | 144300 | 2668382920 | 8440 | 8450 | 8470 | 8440 | 1975 |
| 260 | 20231214 | 144200 | 2651681900 | 8450 | 8450 | 8450 | 8440 | 564 |
| 261 | 20231214 | 144100 | 2646919070 | 8440 | 8460 | 8460 | 8440 | 530 |
| 262 | 20231214 | 144000 | 2642444530 | 8440 | 8460 | 8460 | 8440 | 1240 |
| 263 | 20231214 | 143900 | 2631957240 | 8450 | 8450 | 8470 | 8450 | 1131 |
| 264 | 20231214 | 143800 | 2622399660 | 8450 | 8470 | 8470 | 8440 | 1487 |
| 265 | 20231214 | 143700 | 2609835470 | 8470 | 8450 | 8470 | 8450 | 557 |
| 266 | 20231214 | 143600 | 2605126830 | 8450 | 8450 | 8470 | 8450 | 351 |
| 267 | 20231214 | 143500 | 2602160310 | 8460 | 8440 | 8470 | 8440 | 1046 |
| 268 | 20231214 | 143400 | 2593323670 | 8450 | 8470 | 8470 | 8440 | 3369 |
| 269 | 20231214 | 143300 | 2564864290 | 8470 | 8440 | 8470 | 8440 | 1102 |
| 270 | 20231214 | 143200 | 2555557460 | 8470 | 8480 | 8480 | 8440 | 1274 |
| 271 | 20231214 | 143100 | 2544768640 | 8440 | 8450 | 8480 | 8440 | 4843 |
| 272 | 20231214 | 143000 | 2503796180 | 8450 | 8450 | 8470 | 8450 | 1690 |
| 273 | 20231214 | 142900 | 2489505810 | 8460 | 8470 | 8470 | 8450 | 1219 |
| 274 | 20231214 | 142800 | 2479194320 | 8470 | 8470 | 8470 | 8460 | 880 |
| 275 | 20231214 | 142700 | 2471747310 | 8470 | 8480 | 8480 | 8460 | 1744 |
| 276 | 20231214 | 142600 | 2456966720 | 8480 | 8440 | 8490 | 8440 | 2850 |
| 277 | 20231214 | 142500 | 2432865410 | 8450 | 8430 | 8450 | 8420 | 6074 |
| 278 | 20231214 | 142400 | 2381648740 | 8430 | 8430 | 8430 | 8420 | 570 |
| 279 | 20231214 | 142300 | 2376847620 | 8420 | 8420 | 8430 | 8420 | 2593 |
| 280 | 20231214 | 142200 | 2355001730 | 8420 | 8400 | 8420 | 8400 | 6683 |
| 281 | 20231214 | 142100 | 2298798290 | 8400 | 8390 | 8400 | 8380 | 2143 |
| 282 | 20231214 | 142000 | 2280820530 | 8390 | 8390 | 8400 | 8380 | 965 |
| 283 | 20231214 | 141900 | 2272723940 | 8400 | 8400 | 8400 | 8390 | 1262 |
| 284 | 20231214 | 141800 | 2262124100 | 8400 | 8390 | 8400 | 8390 | 153 |
| 285 | 20231214 | 141700 | 2260839370 | 8400 | 8400 | 8400 | 8390 | 1333 |
| 286 | 20231214 | 141600 | 2249644110 | 8390 | 8400 | 8400 | 8390 | 175 |
| 287 | 20231214 | 141500 | 2248174500 | 8400 | 8400 | 8400 | 8390 | 1064 |
| 288 | 20231214 | 141400 | 2239237930 | 8400 | 8400 | 8400 | 8390 | 150 |
| 289 | 20231214 | 141300 | 2237978650 | 8400 | 8390 | 8400 | 8390 | 720 |
| 290 | 20231214 | 141200 | 2231937010 | 8400 | 8390 | 8400 | 8380 | 278 |
| 291 | 20231214 | 141100 | 2229604790 | 8390 | 8390 | 8400 | 8390 | 306 |
| 292 | 20231214 | 141000 | 2227037050 | 8400 | 8400 | 8400 | 8380 | 1430 |
| 293 | 20231214 | 140900 | 2215038920 | 8400 | 8400 | 8400 | 8390 | 263 |
| 294 | 20231214 | 140800 | 2212831960 | 8400 | 8390 | 8400 | 8380 | 764 |
| 295 | 20231214 | 140700 | 2206421960 | 8390 | 8380 | 8390 | 8370 | 1011 |
| 296 | 20231214 | 140600 | 2197949580 | 8380 | 8390 | 8390 | 8370 | 3123 |
| 297 | 20231214 | 140500 | 2171778790 | 8390 | 8390 | 8390 | 8380 | 883 |
| 298 | 20231214 | 140400 | 2164371240 | 8380 | 8380 | 8390 | 8380 | 4529 |
| 299 | 20231214 | 140300 | 2126404020 | 8380 | 8390 | 8390 | 8380 | 957 |
| 300 | 20231214 | 140200 | 2118383140 | 8390 | 8380 | 8390 | 8380 | 1405 |
| 301 | 20231214 | 140100 | 2106596250 | 8390 | 8380 | 8390 | 8380 | 250 |
| 302 | 20231214 | 140000 | 2104500750 | 8390 | 8390 | 8390 | 8380 | 1086 |
| 303 | 20231214 | 135900 | 2095390270 | 8390 | 8390 | 8390 | 8380 | 1021 |
| 304 | 20231214 | 135800 | 2086826760 | 8390 | 8400 | 8400 | 8390 | 174 |
| 305 | 20231214 | 135700 | 2085366400 | 8400 | 8390 | 8400 | 8380 | 365 |
| 306 | 20231214 | 135600 | 2082303900 | 8390 | 8400 | 8400 | 8380 | 361 |
| 307 | 20231214 | 135500 | 2079274750 | 8400 | 8390 | 8400 | 8390 | 1578 |
| 308 | 20231214 | 135400 | 2066025720 | 8400 | 8400 | 8400 | 8390 | 153 |
| 309 | 20231214 | 135300 | 2064740930 | 8400 | 8390 | 8400 | 8390 | 1076 |
| 310 | 20231214 | 135200 | 2055702810 | 8400 | 8400 | 8400 | 8390 | 236 |
| 311 | 20231214 | 135100 | 2053722020 | 8400 | 8400 | 8400 | 8390 | 1084 |
| 312 | 20231214 | 135000 | 2044616600 | 8400 | 8400 | 8400 | 8390 | 91 |
| 313 | 20231214 | 134900 | 2043852610 | 8400 | 8400 | 8400 | 8390 | 1483 |
| 314 | 20231214 | 134800 | 2031395590 | 8400 | 8400 | 8400 | 8390 | 746 |
| 315 | 20231214 | 134700 | 2025135630 | 8400 | 8390 | 8400 | 8390 | 317 |
| 316 | 20231214 | 134600 | 2022475520 | 8380 | 8400 | 8400 | 8380 | 1300 |
| 317 | 20231214 | 134500 | 2011574820 | 8400 | 8400 | 8400 | 8390 | 971 |
| 318 | 20231214 | 134400 | 2003418640 | 8400 | 8400 | 8400 | 8380 | 622 |
| 319 | 20231214 | 134300 | 1998205100 | 8400 | 8390 | 8400 | 8390 | 125 |
| 320 | 20231214 | 134200 | 1997155490 | 8400 | 8400 | 8400 | 8380 | 1265 |
| 321 | 20231214 | 134100 | 1986543650 | 8400 | 8400 | 8400 | 8380 | 584 |
| 322 | 20231214 | 134000 | 1981640890 | 8400 | 8400 | 8400 | 8390 | 1662 |
| 323 | 20231214 | 133900 | 1967680910 | 8400 | 8400 | 8400 | 8390 | 586 |
| 324 | 20231214 | 133800 | 1962763720 | 8400 | 8400 | 8400 | 8390 | 996 |
| 325 | 20231214 | 133700 | 1954397730 | 8400 | 8400 | 8400 | 8390 | 99 |
| 326 | 20231214 | 133600 | 1953566430 | 8400 | 8400 | 8400 | 8390 | 331 |
| 327 | 20231214 | 133500 | 1950788630 | 8400 | 8390 | 8400 | 8380 | 650 |
| 328 | 20231214 | 133400 | 1945334590 | 8390 | 8390 | 8390 | 8380 | 1056 |
| 329 | 20231214 | 133300 | 1936475170 | 8390 | 8360 | 8390 | 8360 | 2195 |
| 330 | 20231214 | 133200 | 1918082330 | 8370 | 8380 | 8380 | 8360 | 1559 |
| 331 | 20231214 | 133100 | 1905029380 | 8380 | 8370 | 8380 | 8360 | 123 |
| 332 | 20231214 | 133000 | 1903999810 | 8380 | 8370 | 8380 | 8360 | 1884 |
| 333 | 20231214 | 132900 | 1888237660 | 8370 | 8370 | 8370 | 8360 | 466 |
| 334 | 20231214 | 132800 | 1884337420 | 8380 | 8380 | 8380 | 8370 | 191 |
| 335 | 20231214 | 132700 | 1882737730 | 8380 | 8370 | 8380 | 8370 | 163 |
| 336 | 20231214 | 132600 | 1881372840 | 8380 | 8370 | 8380 | 8370 | 141 |
| 337 | 20231214 | 132500 | 1880191680 | 8380 | 8370 | 8380 | 8370 | 125 |
| 338 | 20231214 | 132400 | 1879144510 | 8370 | 8360 | 8380 | 8360 | 487 |
| 339 | 20231214 | 132300 | 1875068460 | 8360 | 8370 | 8380 | 8360 | 155 |
| 340 | 20231214 | 132200 | 1873770860 | 8370 | 8380 | 8380 | 8370 | 622 |
| 341 | 20231214 | 132100 | 1868563700 | 8380 | 8370 | 8380 | 8370 | 2678 |
| 342 | 20231214 | 132000 | 1846148010 | 8360 | 8370 | 8370 | 8360 | 122 |
| 343 | 20231214 | 131900 | 1845127050 | 8360 | 8370 | 8370 | 8360 | 134 |
| 344 | 20231214 | 131800 | 1844005910 | 8370 | 8360 | 8370 | 8360 | 174 |
| 345 | 20231214 | 131700 | 1842551170 | 8360 | 8360 | 8370 | 8360 | 1506 |
| 346 | 20231214 | 131600 | 1829960900 | 8360 | 8360 | 8360 | 8360 | 887 |
| 347 | 20231214 | 131500 | 1822545580 | 8360 | 8360 | 8360 | 8350 | 223 |
| 348 | 20231214 | 131400 | 1820681960 | 8350 | 8360 | 8360 | 8350 | 9 |
| 349 | 20231214 | 131300 | 1820606730 | 8360 | 8360 | 8360 | 8360 | 31 |
| 350 | 20231214 | 131200 | 1820347570 | 8360 | 8350 | 8360 | 8350 | 592 |
| 351 | 20231214 | 131100 | 1815404130 | 8360 | 8360 | 8360 | 8360 | 0 |
| 352 | 20231214 | 131000 | 1815404130 | 8360 | 8350 | 8360 | 8350 | 537 |
| 353 | 20231214 | 130900 | 1810920170 | 8350 | 8340 | 8350 | 8340 | 71 |
| 354 | 20231214 | 130800 | 1810327760 | 8340 | 8360 | 8360 | 8340 | 257 |
| 355 | 20231214 | 130700 | 1808181970 | 8340 | 8360 | 8360 | 8340 | 834 |
| 356 | 20231214 | 130600 | 1801217930 | 8360 | 8350 | 8360 | 8350 | 430 |
| 357 | 20231214 | 130500 | 1797627230 | 8350 | 8360 | 8360 | 8350 | 357 |
| 358 | 20231214 | 130400 | 1794642720 | 8360 | 8350 | 8360 | 8350 | 680 |
| 359 | 20231214 | 130300 | 1788958420 | 8350 | 8350 | 8350 | 8350 | 64 |
| 360 | 20231214 | 130200 | 1788424020 | 8350 | 8360 | 8360 | 8350 | 517 |
| 361 | 20231214 | 130100 | 1784102680 | 8360 | 8370 | 8370 | 8360 | 6 |
| 362 | 20231214 | 130000 | 1784052470 | 8370 | 8360 | 8370 | 8360 | 53 |
| 363 | 20231214 | 125900 | 1783609160 | 8360 | 8360 | 8360 | 8360 | 0 |
| 364 | 20231214 | 125800 | 1783609160 | 8360 | 8360 | 8360 | 8360 | 0 |
| 365 | 20231214 | 125700 | 1783609160 | 8360 | 8360 | 8360 | 8360 | 501 |
| 366 | 20231214 | 125600 | 1779420800 | 8370 | 8350 | 8370 | 8350 | 5064 |
| 367 | 20231214 | 125500 | 1737127840 | 8340 | 8350 | 8350 | 8340 | 166 |
| 368 | 20231214 | 125400 | 1735743240 | 8350 | 8350 | 8350 | 8340 | 43 |
| 369 | 20231214 | 125300 | 1735384390 | 8340 | 8340 | 8340 | 8340 | 98 |
| 370 | 20231214 | 125200 | 1734567070 | 8350 | 8350 | 8350 | 8350 | 0 |
| 371 | 20231214 | 125100 | 1734567070 | 8350 | 8350 | 8350 | 8330 | 3193 |
| 372 | 20231214 | 125000 | 1707966830 | 8340 | 8340 | 8350 | 8340 | 2003 |
| 373 | 20231214 | 124900 | 1691261800 | 8340 | 8340 | 8340 | 8340 | 0 |
| 374 | 20231214 | 124800 | 1691261800 | 8340 | 8340 | 8340 | 8330 | 706 |
| 375 | 20231214 | 124700 | 1685374570 | 8340 | 8340 | 8340 | 8330 | 2307 |
| 376 | 20231214 | 124600 | 1666157110 | 8340 | 8340 | 8340 | 8330 | 324 |
| 377 | 20231214 | 124500 | 1663455060 | 8340 | 8350 | 8350 | 8340 | 1182 |
| 378 | 20231214 | 124400 | 1653597170 | 8340 | 8350 | 8350 | 8340 | 409 |
| 379 | 20231214 | 124300 | 1650186000 | 8350 | 8350 | 8350 | 8350 | 189 |
| 380 | 20231214 | 124200 | 1648607850 | 8350 | 8350 | 8350 | 8350 | 26 |
| 381 | 20231214 | 124100 | 1648390750 | 8350 | 8350 | 8350 | 8350 | 33 |
| 382 | 20231214 | 124000 | 1648115200 | 8350 | 8350 | 8350 | 8350 | 30 |
| 383 | 20231214 | 123900 | 1647864700 | 8350 | 8340 | 8350 | 8340 | 51 |
| 384 | 20231214 | 123800 | 1647439340 | 8350 | 8350 | 8350 | 8350 | 5 |
| 385 | 20231214 | 123700 | 1647397590 | 8350 | 8340 | 8350 | 8340 | 607 |
| 386 | 20231214 | 123600 | 1642332350 | 8340 | 8340 | 8340 | 8340 | 60 |
| 387 | 20231214 | 123500 | 1641831950 | 8350 | 8340 | 8350 | 8340 | 26 |
| 388 | 20231214 | 123400 | 1641614860 | 8340 | 8350 | 8350 | 8340 | 6 |
| 389 | 20231214 | 123300 | 1641564800 | 8350 | 8340 | 8350 | 8340 | 614 |
| 390 | 20231214 | 123200 | 1636442900 | 8340 | 8350 | 8350 | 8340 | 561 |
| 391 | 20231214 | 123100 | 1631763820 | 8350 | 8340 | 8350 | 8340 | 40 |
| 392 | 20231214 | 123000 | 1631430120 | 8340 | 8340 | 8350 | 8340 | 3222 |
| 393 | 20231214 | 122900 | 1604553680 | 8350 | 8350 | 8350 | 8350 | 4317 |
| 394 | 20231214 | 122800 | 1568506730 | 8350 | 8360 | 8360 | 8350 | 298 |
| 395 | 20231214 | 122700 | 1566016700 | 8350 | 8350 | 8350 | 8350 | 0 |
| 396 | 20231214 | 122600 | 1566016700 | 8350 | 8360 | 8360 | 8350 | 95 |
| 397 | 20231214 | 122500 | 1565222890 | 8360 | 8350 | 8360 | 8350 | 357 |
| 398 | 20231214 | 122400 | 1562238390 | 8350 | 8370 | 8370 | 8350 | 3 |
| 399 | 20231214 | 122300 | 1562213300 | 8350 | 8370 | 8370 | 8350 | 82 |
| 400 | 20231214 | 122200 | 1561527280 | 8370 | 8360 | 8370 | 8350 | 195 |
| 401 | 20231214 | 122100 | 1559898300 | 8360 | 8360 | 8360 | 8360 | 1597 |
| 402 | 20231214 | 122000 | 1546547380 | 8360 | 8350 | 8360 | 8350 | 2106 |
| 403 | 20231214 | 121900 | 1528961970 | 8360 | 8360 | 8360 | 8360 | 14 |
| 404 | 20231214 | 121800 | 1528844930 | 8360 | 8360 | 8360 | 8360 | 8 |
| 405 | 20231214 | 121700 | 1528778050 | 8350 | 8360 | 8360 | 8350 | 173 |
| 406 | 20231214 | 121600 | 1527331860 | 8370 | 8350 | 8370 | 8350 | 562 |
| 407 | 20231214 | 121500 | 1522637920 | 8350 | 8370 | 8370 | 8350 | 127 |
| 408 | 20231214 | 121400 | 1521576760 | 8360 | 8360 | 8360 | 8360 | 67 |
| 409 | 20231214 | 121300 | 1521016640 | 8360 | 8360 | 8370 | 8360 | 674 |
| 410 | 20231214 | 121200 | 1515381990 | 8370 | 8370 | 8370 | 8370 | 1 |
| 411 | 20231214 | 121100 | 1515373620 | 8370 | 8370 | 8370 | 8360 | 125 |
| 412 | 20231214 | 121000 | 1514328180 | 8370 | 8370 | 8370 | 8370 | 34 |
| 413 | 20231214 | 120900 | 1514043600 | 8360 | 8360 | 8360 | 8360 | 0 |
| 414 | 20231214 | 120800 | 1514043600 | 8360 | 8360 | 8360 | 8360 | 610 |
| 415 | 20231214 | 120700 | 1508944000 | 8360 | 8360 | 8360 | 8360 | 0 |
| 416 | 20231214 | 120600 | 1508944000 | 8360 | 8360 | 8370 | 8360 | 956 |
| 417 | 20231214 | 120500 | 1500948690 | 8360 | 8360 | 8360 | 8360 | 1170 |
| 418 | 20231214 | 120400 | 1491167490 | 8370 | 8360 | 8370 | 8360 | 602 |
| 419 | 20231214 | 120300 | 1486129720 | 8370 | 8360 | 8370 | 8360 | 648 |
| 420 | 20231214 | 120200 | 1480712250 | 8360 | 8360 | 8360 | 8360 | 81 |
| 421 | 20231214 | 120100 | 1480035090 | 8370 | 8370 | 8370 | 8370 | 449 |
| 422 | 20231214 | 120000 | 1476276960 | 8370 | 8370 | 8370 | 8370 | 301 |
| 423 | 20231214 | 115900 | 1473757590 | 8360 | 8380 | 8380 | 8360 | 102 |
| 424 | 20231214 | 115800 | 1472904170 | 8370 | 8370 | 8370 | 8370 | 89 |
| 425 | 20231214 | 115700 | 1472159240 | 8380 | 8380 | 8380 | 8380 | 45 |
| 426 | 20231214 | 115600 | 1471782140 | 8360 | 8360 | 8360 | 8360 | 567 |
| 427 | 20231214 | 115500 | 1467042020 | 8360 | 8360 | 8360 | 8360 | 2 |
| 428 | 20231214 | 115400 | 1467025300 | 8360 | 8370 | 8370 | 8360 | 527 |
| 429 | 20231214 | 115300 | 1462614340 | 8370 | 8370 | 8370 | 8370 | 3 |
| 430 | 20231214 | 115200 | 1462589230 | 8370 | 8370 | 8370 | 8370 | 243 |
| 431 | 20231214 | 115100 | 1460555320 | 8370 | 8380 | 8380 | 8370 | 874 |
| 432 | 20231214 | 115000 | 1453239700 | 8370 | 8370 | 8370 | 8370 | 50 |
| 433 | 20231214 | 114900 | 1452821200 | 8370 | 8380 | 8380 | 8370 | 94 |
| 434 | 20231214 | 114800 | 1452034410 | 8350 | 8360 | 8360 | 8350 | 1144 |
| 435 | 20231214 | 114700 | 1442481410 | 8380 | 8360 | 8380 | 8360 | 501 |
| 436 | 20231214 | 114600 | 1438286980 | 8370 | 8350 | 8370 | 8350 | 650 |
| 437 | 20231214 | 114500 | 1432858440 | 8350 | 8380 | 8380 | 8350 | 1006 |
| 438 | 20231214 | 114400 | 1424455580 | 8370 | 8360 | 8370 | 8360 | 563 |
| 439 | 20231214 | 114300 | 1419748300 | 8370 | 8360 | 8380 | 8360 | 871 |
| 440 | 20231214 | 114200 | 1412456820 | 8360 | 8340 | 8360 | 8340 | 2230 |
| 441 | 20231214 | 114100 | 1393850750 | 8340 | 8340 | 8340 | 8340 | 47 |
| 442 | 20231214 | 114000 | 1393458770 | 8340 | 8340 | 8340 | 8330 | 2139 |
| 443 | 20231214 | 113900 | 1375619520 | 8340 | 8350 | 8350 | 8340 | 104 |
| 444 | 20231214 | 113800 | 1374751700 | 8360 | 8340 | 8360 | 8340 | 30 |
| 445 | 20231214 | 113700 | 1374500920 | 8360 | 8350 | 8360 | 8340 | 1605 |
| 446 | 20231214 | 113600 | 1361106650 | 8350 | 8350 | 8350 | 8350 | 51 |
| 447 | 20231214 | 113500 | 1360680800 | 8350 | 8350 | 8350 | 8350 | 435 |
| 448 | 20231214 | 113400 | 1357048550 | 8350 | 8350 | 8350 | 8350 | 501 |
| 449 | 20231214 | 113300 | 1352865200 | 8350 | 8350 | 8350 | 8350 | 70 |
| 450 | 20231214 | 113200 | 1352280700 | 8360 | 8350 | 8370 | 8340 | 1132 |
| 451 | 20231214 | 113100 | 1342830930 | 8370 | 8370 | 8370 | 8370 | 6 |
| 452 | 20231214 | 113000 | 1342780710 | 8360 | 8350 | 8360 | 8350 | 205 |
| 453 | 20231214 | 112900 | 1341067750 | 8380 | 8380 | 8380 | 8350 | 559 |
| 454 | 20231214 | 112800 | 1336398360 | 8380 | 8380 | 8380 | 8380 | 0 |
| 455 | 20231214 | 112700 | 1336398360 | 8380 | 8360 | 8380 | 8340 | 1726 |
| 456 | 20231214 | 112600 | 1321992280 | 8360 | 8350 | 8370 | 8350 | 1737 |
| 457 | 20231214 | 112500 | 1307487890 | 8360 | 8360 | 8360 | 8350 | 500 |
| 458 | 20231214 | 112400 | 1303309450 | 8360 | 8360 | 8360 | 8360 | 580 |
| 459 | 20231214 | 112300 | 1298460650 | 8370 | 8370 | 8370 | 8350 | 2693 |
| 460 | 20231214 | 112200 | 1275956390 | 8370 | 8370 | 8370 | 8360 | 632 |
| 461 | 20231214 | 112100 | 1270667410 | 8360 | 8380 | 8380 | 8360 | 307 |
| 462 | 20231214 | 112000 | 1268095840 | 8380 | 8360 | 8380 | 8360 | 1291 |
| 463 | 20231214 | 111900 | 1257293230 | 8360 | 8370 | 8370 | 8360 | 394 |
| 464 | 20231214 | 111800 | 1253999150 | 8370 | 8370 | 8370 | 8370 | 92 |
| 465 | 20231214 | 111700 | 1253229110 | 8370 | 8370 | 8390 | 8370 | 1288 |
| 466 | 20231214 | 111600 | 1242446550 | 8370 | 8370 | 8380 | 8370 | 152 |
| 467 | 20231214 | 111500 | 1241173310 | 8380 | 8380 | 8380 | 8380 | 501 |
| 468 | 20231214 | 111400 | 1236974930 | 8380 | 8380 | 8380 | 8380 | 51 |
| 469 | 20231214 | 111300 | 1236547550 | 8380 | 8380 | 8390 | 8380 | 218 |
| 470 | 20231214 | 111200 | 1234720010 | 8390 | 8390 | 8390 | 8390 | 9 |
| 471 | 20231214 | 111100 | 1234644500 | 8390 | 8390 | 8400 | 8390 | 160 |
| 472 | 20231214 | 111000 | 1233301650 | 8400 | 8380 | 8400 | 8380 | 572 |
| 473 | 20231214 | 110900 | 1228503750 | 8380 | 8380 | 8390 | 8370 | 420 |
| 474 | 20231214 | 110800 | 1224986950 | 8390 | 8380 | 8390 | 8380 | 1508 |
| 475 | 20231214 | 110700 | 1212349810 | 8380 | 8390 | 8390 | 8380 | 1545 |
| 476 | 20231214 | 110600 | 1199401270 | 8390 | 8400 | 8400 | 8390 | 164 |
| 477 | 20231214 | 110500 | 1198024710 | 8400 | 8380 | 8400 | 8380 | 158 |
| 478 | 20231214 | 110400 | 1196700610 | 8390 | 8390 | 8400 | 8390 | 1862 |
| 479 | 20231214 | 110300 | 1181078200 | 8400 | 8390 | 8400 | 8390 | 50 |
| 480 | 20231214 | 110200 | 1180658300 | 8390 | 8400 | 8400 | 8390 | 69 |
| 481 | 20231214 | 110100 | 1180078800 | 8400 | 8390 | 8400 | 8390 | 206 |
| 482 | 20231214 | 110000 | 1178349250 | 8400 | 8400 | 8400 | 8390 | 175 |
| 483 | 20231214 | 105900 | 1176880250 | 8400 | 8390 | 8400 | 8390 | 77 |
| 484 | 20231214 | 105800 | 1176233750 | 8400 | 8400 | 8400 | 8400 | 22 |
| 485 | 20231214 | 105700 | 1176048950 | 8390 | 8400 | 8400 | 8390 | 235 |
| 486 | 20231214 | 105600 | 1174076480 | 8400 | 8390 | 8400 | 8390 | 3 |
| 487 | 20231214 | 105500 | 1174051290 | 8390 | 8390 | 8400 | 8390 | 183 |
| 488 | 20231214 | 105400 | 1172515620 | 8400 | 8400 | 8400 | 8390 | 172 |
| 489 | 20231214 | 105300 | 1171071520 | 8400 | 8410 | 8410 | 8400 | 996 |
| 490 | 20231214 | 105200 | 1162703920 | 8410 | 8410 | 8410 | 8410 | 257 |
| 491 | 20231214 | 105100 | 1160542550 | 8410 | 8410 | 8410 | 8400 | 571 |
| 492 | 20231214 | 105000 | 1155744010 | 8410 | 8410 | 8410 | 8410 | 153 |
| 493 | 20231214 | 104900 | 1154457280 | 8410 | 8410 | 8410 | 8410 | 261 |
| 494 | 20231214 | 104800 | 1152262270 | 8410 | 8410 | 8410 | 8410 | 170 |
| 495 | 20231214 | 104700 | 1150832570 | 8410 | 8410 | 8410 | 8410 | 847 |
| 496 | 20231214 | 104600 | 1143709300 | 8420 | 8420 | 8420 | 8410 | 340 |
| 497 | 20231214 | 104500 | 1140848140 | 8430 | 8400 | 8430 | 8400 | 409 |
| 498 | 20231214 | 104400 | 1137408430 | 8420 | 8400 | 8430 | 8400 | 1325 |
| 499 | 20231214 | 104300 | 1126262020 | 8400 | 8380 | 8400 | 8380 | 1310 |
| 500 | 20231214 | 104200 | 1115273660 | 8380 | 8380 | 8380 | 8380 | 361 |
| 501 | 20231214 | 104100 | 1112248480 | 8380 | 8380 | 8380 | 8380 | 334 |
| 502 | 20231214 | 104000 | 1109449560 | 8370 | 8370 | 8380 | 8370 | 169 |
| 503 | 20231214 | 103900 | 1108033980 | 8370 | 8380 | 8380 | 8370 | 143 |
| 504 | 20231214 | 103800 | 1106837060 | 8380 | 8380 | 8380 | 8380 | 0 |
| 505 | 20231214 | 103700 | 1106837060 | 8380 | 8370 | 8380 | 8370 | 121 |
| 506 | 20231214 | 103600 | 1105824230 | 8370 | 8380 | 8380 | 8370 | 1003 |
| 507 | 20231214 | 103500 | 1097420610 | 8380 | 8380 | 8380 | 8380 | 32 |
| 508 | 20231214 | 103400 | 1097152450 | 8370 | 8370 | 8370 | 8370 | 453 |
| 509 | 20231214 | 103300 | 1093360840 | 8380 | 8380 | 8380 | 8380 | 1 |
| 510 | 20231214 | 103200 | 1093352460 | 8370 | 8370 | 8370 | 8370 | 187 |
| 511 | 20231214 | 103100 | 1091787270 | 8360 | 8370 | 8370 | 8360 | 164 |
| 512 | 20231214 | 103000 | 1090414660 | 8370 | 8370 | 8370 | 8370 | 90 |
| 513 | 20231214 | 102900 | 1089661360 | 8370 | 8380 | 8380 | 8370 | 1286 |
| 514 | 20231214 | 102800 | 1078885590 | 8370 | 8370 | 8370 | 8370 | 12 |
| 515 | 20231214 | 102700 | 1078785150 | 8370 | 8370 | 8370 | 8370 | 70 |
| 516 | 20231214 | 102600 | 1078199250 | 8380 | 8370 | 8380 | 8370 | 295 |
| 517 | 20231214 | 102500 | 1075730030 | 8370 | 8370 | 8380 | 8350 | 4155 |
| 518 | 20231214 | 102400 | 1040923820 | 8350 | 8350 | 8370 | 8350 | 2525 |
| 519 | 20231214 | 102300 | 1019798280 | 8340 | 8350 | 8350 | 8340 | 115 |
| 520 | 20231214 | 102200 | 1018838700 | 8340 | 8350 | 8350 | 8340 | 2861 |
| 521 | 20231214 | 102100 | 994968350 | 8350 | 8360 | 8360 | 8350 | 1218 |
| 522 | 20231214 | 102000 | 984797870 | 8360 | 8360 | 8360 | 8360 | 1 |
| 523 | 20231214 | 101900 | 984789510 | 8360 | 8350 | 8360 | 8350 | 1429 |
| 524 | 20231214 | 101800 | 972856540 | 8350 | 8350 | 8350 | 8330 | 1136 |
| 525 | 20231214 | 101700 | 963390100 | 8350 | 8350 | 8350 | 8350 | 131 |
| 526 | 20231214 | 101600 | 962296250 | 8370 | 8370 | 8370 | 8370 | 71 |
| 527 | 20231214 | 101500 | 961701980 | 8360 | 8370 | 8370 | 8360 | 4 |
| 528 | 20231214 | 101400 | 961668530 | 8360 | 8360 | 8360 | 8340 | 933 |
| 529 | 20231214 | 101300 | 953880180 | 8350 | 8370 | 8370 | 8350 | 430 |
| 530 | 20231214 | 101200 | 950286090 | 8360 | 8340 | 8360 | 8340 | 514 |
| 531 | 20231214 | 101100 | 945998020 | 8340 | 8350 | 8350 | 8340 | 514 |
| 532 | 20231214 | 101000 | 941706700 | 8370 | 8360 | 8380 | 8350 | 4378 |
| 533 | 20231214 | 100900 | 905136460 | 8360 | 8380 | 8380 | 8360 | 1771 |
| 534 | 20231214 | 100800 | 890303520 | 8380 | 8380 | 8380 | 8370 | 1066 |
| 535 | 20231214 | 100700 | 881371370 | 8370 | 8350 | 8370 | 8340 | 2779 |
| 536 | 20231214 | 100600 | 858178680 | 8350 | 8350 | 8380 | 8350 | 2636 |
| 537 | 20231214 | 100500 | 836159940 | 8380 | 8390 | 8390 | 8350 | 1394 |
| 538 | 20231214 | 100400 | 824506970 | 8380 | 8380 | 8380 | 8370 | 621 |
| 539 | 20231214 | 100300 | 819308540 | 8390 | 8390 | 8390 | 8370 | 442 |
| 540 | 20231214 | 100200 | 815604240 | 8420 | 8420 | 8420 | 8420 | 1 |
| 541 | 20231214 | 100100 | 815595820 | 8420 | 8370 | 8420 | 8370 | 98 |
| 542 | 20231214 | 100000 | 814770710 | 8370 | 8430 | 8430 | 8370 | 13 |
| 543 | 20231214 | 095900 | 814661730 | 8370 | 8400 | 8400 | 8370 | 847 |
| 544 | 20231214 | 095800 | 807556630 | 8400 | 8430 | 8430 | 8400 | 260 |
| 545 | 20231214 | 095700 | 805367420 | 8420 | 8400 | 8420 | 8400 | 1090 |
| 546 | 20231214 | 095600 | 796208060 | 8390 | 8390 | 8390 | 8390 | 3 |
| 547 | 20231214 | 095500 | 796182890 | 8390 | 8390 | 8390 | 8390 | 550 |
| 548 | 20231214 | 095400 | 791568390 | 8390 | 8390 | 8390 | 8390 | 0 |
| 549 | 20231214 | 095300 | 791568390 | 8390 | 8390 | 8390 | 8390 | 348 |
| 550 | 20231214 | 095200 | 788648670 | 8390 | 8390 | 8400 | 8350 | 5075 |
| 551 | 20231214 | 095100 | 746202810 | 8400 | 8400 | 8400 | 8380 | 2450 |
| 552 | 20231214 | 095000 | 725655990 | 8390 | 8390 | 8390 | 8380 | 209 |
| 553 | 20231214 | 094900 | 723902990 | 8400 | 8400 | 8400 | 8380 | 1119 |
| 554 | 20231214 | 094800 | 714523460 | 8400 | 8390 | 8400 | 8390 | 622 |
| 555 | 20231214 | 094700 | 709304670 | 8400 | 8400 | 8400 | 8400 | 1658 |
| 556 | 20231214 | 094600 | 695377470 | 8410 | 8410 | 8410 | 8400 | 1315 |
| 557 | 20231214 | 094500 | 684323320 | 8420 | 8430 | 8430 | 8420 | 203 |
| 558 | 20231214 | 094400 | 682613440 | 8430 | 8430 | 8430 | 8410 | 571 |
| 559 | 20231214 | 094300 | 677804470 | 8410 | 8410 | 8420 | 8400 | 199 |
| 560 | 20231214 | 094200 | 676130330 | 8400 | 8400 | 8400 | 8390 | 381 |
| 561 | 20231214 | 094100 | 672932580 | 8400 | 8400 | 8400 | 8390 | 488 |
| 562 | 20231214 | 094000 | 668835430 | 8390 | 8400 | 8430 | 8390 | 2309 |
| 563 | 20231214 | 093900 | 649434640 | 8400 | 8400 | 8400 | 8390 | 1749 |
| 564 | 20231214 | 093800 | 634743140 | 8390 | 8420 | 8420 | 8390 | 8215 |
| 565 | 20231214 | 093700 | 565723060 | 8420 | 8420 | 8420 | 8420 | 881 |
| 566 | 20231214 | 093600 | 558305040 | 8420 | 8420 | 8420 | 8420 | 370 |
| 567 | 20231214 | 093500 | 555189640 | 8420 | 8430 | 8440 | 8420 | 201 |
| 568 | 20231214 | 093400 | 553496350 | 8420 | 8440 | 8440 | 8420 | 1117 |
| 569 | 20231214 | 093300 | 544087220 | 8450 | 8440 | 8450 | 8430 | 255 |
| 570 | 20231214 | 093200 | 541935970 | 8440 | 8450 | 8450 | 8430 | 383 |
| 571 | 20231214 | 093100 | 538704520 | 8440 | 8450 | 8450 | 8430 | 652 |
| 572 | 20231214 | 093000 | 533202380 | 8450 | 8460 | 8460 | 8440 | 146 |
| 573 | 20231214 | 092900 | 531969020 | 8460 | 8450 | 8460 | 8440 | 835 |
| 574 | 20231214 | 092800 | 524913190 | 8450 | 8440 | 8450 | 8440 | 262 |
| 575 | 20231214 | 092700 | 522699790 | 8450 | 8450 | 8460 | 8430 | 710 |
| 576 | 20231214 | 092600 | 516700750 | 8430 | 8430 | 8450 | 8430 | 1200 |
| 577 | 20231214 | 092500 | 506582270 | 8430 | 8410 | 8430 | 8410 | 336 |
| 578 | 20231214 | 092400 | 503753120 | 8410 | 8420 | 8420 | 8410 | 727 |
| 579 | 20231214 | 092300 | 497635550 | 8420 | 8420 | 8430 | 8420 | 898 |
| 580 | 20231214 | 092200 | 490069080 | 8420 | 8430 | 8430 | 8420 | 544 |
| 581 | 20231214 | 092100 | 485487560 | 8430 | 8430 | 8430 | 8430 | 113 |
| 582 | 20231214 | 092000 | 484534970 | 8430 | 8430 | 8450 | 8410 | 3209 |
| 583 | 20231214 | 091900 | 457505180 | 8430 | 8430 | 8450 | 8430 | 352 |
| 584 | 20231214 | 091800 | 454535580 | 8440 | 8440 | 8460 | 8430 | 931 |
| 585 | 20231214 | 091700 | 446680120 | 8440 | 8460 | 8470 | 8430 | 2478 |
| 586 | 20231214 | 091600 | 425758750 | 8460 | 8470 | 8470 | 8460 | 863 |
| 587 | 20231214 | 091500 | 418457640 | 8470 | 8490 | 8490 | 8460 | 617 |
| 588 | 20231214 | 091400 | 413231430 | 8470 | 8480 | 8490 | 8470 | 570 |
| 589 | 20231214 | 091300 | 408399520 | 8480 | 8470 | 8480 | 8470 | 1165 |
| 590 | 20231214 | 091200 | 398523030 | 8460 | 8470 | 8470 | 8450 | 335 |
| 591 | 20231214 | 091100 | 395690510 | 8470 | 8480 | 8480 | 8450 | 1162 |
| 592 | 20231214 | 091000 | 385861970 | 8450 | 8470 | 8480 | 8450 | 763 |
| 593 | 20231214 | 090900 | 379412090 | 8470 | 8480 | 8480 | 8470 | 480 |
| 594 | 20231214 | 090800 | 375345890 | 8480 | 8470 | 8480 | 8470 | 234 |
| 595 | 20231214 | 090700 | 373363700 | 8470 | 8440 | 8490 | 8440 | 2869 |
| 596 | 20231214 | 090600 | 349043320 | 8440 | 8480 | 8480 | 8440 | 6853 |
| 597 | 20231214 | 090500 | 291123710 | 8480 | 8490 | 8500 | 8480 | 1144 |
| 598 | 20231214 | 090400 | 281413840 | 8490 | 8510 | 8510 | 8490 | 2341 |
| 599 | 20231214 | 090300 | 261521490 | 8510 | 8510 | 8520 | 8510 | 5468 |
| 600 | 20231214 | 090200 | 214965490 | 8510 | 8490 | 8520 | 8490 | 5864 |
| 601 | 20231214 | 090100 | 165108120 | 8500 | 8440 | 8500 | 8440 | 2229 |
| 602 | 20231214 | 090000 | 146225810 | 8440 | 8500 | 8500 | 8430 | 17203 |